Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.10	42.31	40.95	41.33	41.33	-0.41%	1,564,124
Dec 19, 2024	41.97	42.47	40.80	41.50	41.50	2.19%	2,463,300
Dec 18, 2024	42.30	42.58	40.40	40.61	40.61	-3.77%	1,782,161
Dec 17, 2024	42.45	42.49	41.17	42.20	42.20	-1.15%	2,089,204
Dec 16, 2024	43.32	44.08	42.57	42.69	42.69	-1.82%	1,230,952
Dec 13, 2024	43.58	43.92	42.59	43.48	43.48	-0.25%	1,234,100
Dec 12, 2024	43.22	44.04	42.98	43.59	43.59	0.11%	1,064,745
Dec 11, 2024	42.97	43.95	41.82	43.54	43.54	2.01%	1,857,000
Dec 10, 2024	42.02	43.27	41.98	42.68	42.68	1.31%	1,271,534
Dec 9, 2024	43.11	43.87	42.08	42.13	42.13	-0.75%	2,145,300
Dec 6, 2024	42.13	42.50	41.00	42.45	42.45	0.40%	1,456,307
Dec 5, 2024	40.56	42.68	40.55	42.28	42.28	4.27%	2,862,549
Dec 4, 2024	39.97	40.70	39.80	40.55	40.55	1.45%	1,716,500
Dec 3, 2024	39.89	40.45	39.51	39.97	39.97	0.81%	1,874,949
Dec 2, 2024	39.46	39.91	38.93	39.65	39.65	0.71%	1,182,200
Nov 29, 2024	39.22	39.94	38.84	39.37	39.37	0.20%	578,000
Nov 27, 2024	39.47	40.10	39.20	39.29	39.29	-0.56%	1,056,441
Nov 26, 2024	40.90	41.01	39.13	39.51	39.51	-4.19%	2,326,159
Nov 25, 2024	38.97	41.55	38.66	41.24	41.24	11.70%	3,843,442
Nov 22, 2024	36.91	37.09	36.54	36.92	36.67	0.16%	731,755
Nov 21, 2024	36.10	36.97	35.54	36.86	36.61	2.45%	1,273,731
Nov 20, 2024	34.89	36.03	34.55	35.98	35.74	3.09%	752,751
Nov 19, 2024	34.21	35.03	34.09	34.90	34.66	1.34%	509,800
Nov 18, 2024	34.00	34.66	33.58	34.44	34.21	1.29%	1,184,500
Nov 15, 2024	35.15	35.43	33.78	34.00	33.77	-2.83%	1,128,500
Nov 14, 2024	34.97	35.60	34.80	34.99	34.75	0.32%	3,266,714
Nov 13, 2024	36.20	36.29	34.85	34.88	34.64	-4.31%	1,301,455
Nov 12, 2024	36.65	37.66	36.09	36.45	36.20	-4.33%	1,454,641
Nov 11, 2024	38.00	38.27	37.37	38.10	37.84	0.37%	1,377,056
Nov 8, 2024	38.37	38.53	37.28	37.96	37.70	-2.24%	1,156,300
Nov 7, 2024	38.29	39.04	38.19	38.83	38.57	1.73%	841,600
Nov 6, 2024	38.09	39.08	37.20	38.17	37.91	4.69%	1,671,800
Nov 5, 2024	35.98	36.61	35.57	36.46	36.21	2.53%	1,137,312
Nov 4, 2024	35.79	36.31	35.51	35.56	35.32	-1.03%	997,600
Nov 1, 2024	36.42	37.14	35.89	35.93	35.69	-0.91%	1,269,128
Oct 31, 2024	36.72	37.46	36.25	36.26	36.01	-1.15%	642,102
Oct 30, 2024	36.70	37.18	36.61	36.68	36.43	-0.05%	419,505
Oct 29, 2024	37.06	37.06	36.00	36.70	36.45	-1.10%	630,200
Oct 28, 2024	36.97	37.46	36.86	37.11	36.86	-1.17%	916,747
Oct 25, 2024	37.83	38.36	37.43	37.55	37.30	0.11%	651,500
Oct 24, 2024	37.02	37.72	36.64	37.51	37.26	1.63%	788,600
Oct 23, 2024	36.76	37.62	36.64	36.91	36.66	-0.32%	1,267,100
Oct 22, 2024	37.45	37.45	36.94	37.03	36.78	-1.12%	576,903
Oct 21, 2024	38.22	38.24	37.42	37.45	37.20	-0.85%	825,900
Oct 18, 2024	38.28	38.35	37.61	37.77	37.51	-1.36%	594,048
Oct 17, 2024	38.54	39.24	38.29	38.29	38.03	-0.36%	616,600
Oct 16, 2024	38.33	38.79	38.11	38.43	38.17	0.89%	1,014,456
Oct 15, 2024	38.55	38.89	38.06	38.09	37.83	-2.88%	849,503
Oct 14, 2024	38.84	39.40	38.52	39.22	38.95	0.67%	641,800
Oct 11, 2024	38.00	39.04	37.59	38.96	38.70	2.28%	1,135,600
Oct 10, 2024	38.15	38.54	37.88	38.09	37.83	-0.29%	514,338
Oct 9, 2024	38.24	38.53	37.84	38.20	37.94	-0.93%	790,558
Oct 8, 2024	38.36	38.67	38.03	38.56	38.30	-0.80%	641,200
Oct 7, 2024	38.78	39.02	38.48	38.87	38.61	0.28%	662,235
Oct 4, 2024	39.00	39.10	38.51	38.76	38.50	-0.21%	1,141,300
Oct 3, 2024	38.73	38.96	38.28	38.84	38.58	-0.03%	2,394,030
Oct 2, 2024	38.42	38.99	37.82	38.85	38.59	1.54%	1,241,743
Oct 1, 2024	36.55	38.41	36.25	38.26	38.00	4.08%	2,152,600
Sep 30, 2024	37.28	37.86	36.51	36.76	36.51	-1.97%	1,650,300
Sep 27, 2024	36.25	37.95	36.13	37.50	37.25	5.37%	3,009,809
Sep 26, 2024	34.50	36.02	34.26	35.59	35.35	2.01%	2,953,660
Sep 25, 2024	35.50	35.54	34.86	34.89	34.65	-2.13%	592,632
Sep 24, 2024	34.91	35.72	34.82	35.65	35.41	3.27%	1,799,627
Sep 23, 2024	34.06	34.69	34.04	34.52	34.29	1.20%	874,700
Sep 20, 2024	34.35	34.37	33.64	34.11	33.88	-0.79%	1,515,511
Sep 19, 2024	34.00	34.58	33.63	34.38	34.15	5.46%	1,227,012
Sep 18, 2024	34.13	34.35	32.57	32.60	32.38	-2.57%	1,672,490
Sep 17, 2024	32.75	33.66	32.63	33.46	33.23	3.21%	1,585,600
Sep 16, 2024	32.19	32.58	32.05	32.42	32.20	1.69%	1,692,965
Sep 13, 2024	31.85	32.21	31.74	31.88	31.66	1.40%	540,700
Sep 12, 2024	31.34	32.00	31.21	31.44	31.23	0.87%	1,054,800
Sep 11, 2024	30.95	31.33	30.70	31.17	30.96	0.48%	712,613
Sep 10, 2024	31.20	31.26	30.54	31.02	30.81	-0.26%	660,100
Sep 9, 2024	31.25	31.55	30.98	31.10	30.89	-0.16%	1,102,100
Sep 6, 2024	32.00	32.00	30.96	31.15	30.94	-2.78%	945,445
Sep 5, 2024	32.27	32.27	31.84	32.04	31.82	0.16%	678,933
Sep 4, 2024	31.99	32.28	31.72	31.99	31.77	-0.16%	792,475
Sep 3, 2024	32.79	33.11	31.57	32.04	31.82	-3.75%	2,370,000
Aug 30, 2024	33.00	33.37	32.81	33.29	33.06	0.85%	557,849
Aug 29, 2024	32.89	33.18	32.77	33.01	32.79	0.86%	605,200
Aug 28, 2024	32.75	32.92	32.53	32.73	32.51	-0.43%	603,496
Aug 27, 2024	33.05	33.25	32.75	32.87	32.65	-0.36%	1,012,127
Aug 26, 2024	33.00	33.59	32.90	32.99	32.77	0.46%	769,900
Aug 23, 2024	32.64	33.14	32.54	32.84	32.37	1.55%	1,111,336
Aug 22, 2024	32.90	33.20	32.29	32.34	31.88	-1.76%	889,638
Aug 21, 2024	32.86	33.05	32.62	32.92	32.45	0.95%	725,739
Aug 20, 2024	33.16	33.16	32.38	32.61	32.14	-1.36%	1,648,442
Aug 19, 2024	32.76	33.18	32.72	33.06	32.59	0.67%	697,000
Aug 16, 2024	33.29	33.38	32.71	32.84	32.37	-1.26%	1,217,033
Aug 15, 2024	33.85	34.26	32.59	33.26	32.78	-0.89%	1,912,221
Aug 14, 2024	33.56	33.63	33.05	33.56	33.08	1.21%	947,500
Aug 13, 2024	33.47	33.73	33.15	33.16	32.68	-1.10%	1,102,439
Aug 12, 2024	33.05	34.23	32.96	33.53	33.05	1.70%	1,210,920
Aug 9, 2024	32.75	33.23	32.61	32.97	32.50	0.86%	864,153
Aug 8, 2024	32.08	32.82	32.05	32.69	32.22	1.93%	2,277,800
Aug 7, 2024	32.49	32.65	31.93	32.07	31.61	0.47%	1,153,400
Aug 6, 2024	31.35	32.32	31.20	31.92	31.46	1.66%	1,012,800
Aug 5, 2024	30.48	31.78	29.29	31.40	30.95	-2.76%	2,511,400
Aug 2, 2024	33.49	33.72	32.09	32.29	31.83	-5.83%	1,715,224
Aug 1, 2024	34.91	34.91	33.89	34.29	33.80	-1.75%	1,557,400